3,973円
科研製薬の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 5,670.0 | 5,670.0 | 5,600.0 | 5,630.0 | 5,630.0 | 99,100 |
| 2018/08/29 | 5,580.0 | 5,610.0 | 5,540.0 | 5,590.0 | 5,590.0 | 75,800 |
| 2018/08/28 | 5,600.0 | 5,600.0 | 5,510.0 | 5,530.0 | 5,530.0 | 67,400 |
| 2018/08/27 | 5,530.0 | 5,600.0 | 5,500.0 | 5,570.0 | 5,570.0 | 109,900 |
| 2018/08/24 | 5,530.0 | 5,530.0 | 5,480.0 | 5,500.0 | 5,500.0 | 42,700 |
| 2018/08/23 | 5,380.0 | 5,500.0 | 5,380.0 | 5,490.0 | 5,490.0 | 126,100 |
| 2018/08/22 | 5,370.0 | 5,470.0 | 5,360.0 | 5,430.0 | 5,430.0 | 95,000 |
| 2018/08/21 | 5,300.0 | 5,390.0 | 5,300.0 | 5,350.0 | 5,350.0 | 79,900 |
| 2018/08/20 | 5,390.0 | 5,390.0 | 5,300.0 | 5,350.0 | 5,350.0 | 82,900 |
| 2018/08/17 | 5,300.0 | 5,340.0 | 5,260.0 | 5,330.0 | 5,330.0 | 99,800 |
| 2018/08/16 | 5,430.0 | 5,440.0 | 5,310.0 | 5,330.0 | 5,330.0 | 173,500 |
| 2018/08/15 | 5,510.0 | 5,510.0 | 5,440.0 | 5,460.0 | 5,460.0 | 84,600 |
| 2018/08/14 | 5,510.0 | 5,580.0 | 5,490.0 | 5,530.0 | 5,530.0 | 92,200 |
| 2018/08/13 | 5,450.0 | 5,480.0 | 5,430.0 | 5,460.0 | 5,460.0 | 74,000 |
| 2018/08/10 | 5,450.0 | 5,490.0 | 5,430.0 | 5,460.0 | 5,460.0 | 80,400 |
| 2018/08/09 | 5,480.0 | 5,500.0 | 5,460.0 | 5,470.0 | 5,470.0 | 59,500 |
| 2018/08/08 | 5,520.0 | 5,560.0 | 5,470.0 | 5,510.0 | 5,510.0 | 90,400 |
| 2018/08/07 | 5,530.0 | 5,580.0 | 5,480.0 | 5,560.0 | 5,560.0 | 63,500 |
| 2018/08/06 | 5,600.0 | 5,620.0 | 5,540.0 | 5,580.0 | 5,580.0 | 122,300 |
| 2018/08/03 | 5,580.0 | 5,580.0 | 5,490.0 | 5,540.0 | 5,540.0 | 89,100 |
おすすめ条件でスクリーニングされた銘柄を見る
科研製薬の取引履歴を振り返りませんか？
科研製薬の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
